Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.05 23.16 22.73 22.91 3,591,821 +0.30(+1.35%)
Nov 29, 2016 22.67 22.83 22.53 22.61 2,333,962 -0.64(-2.74%)
Nov 28, 2016 23.23 23.46 23.18 23.24 2,205,286 -0.22(-0.94%)
Nov 25, 2016 23.45 23.55 23.28 23.47 1,332,625 -0.22(-0.93%)
Nov 23, 2016 23.69 23.69 23.69 0 +0.39(+1.66%)
Nov 22, 2016 22.85 23.32 22.78 23.30 3,305,900 +1.17(+5.28%)
Nov 21, 2016 22.03 22.17 21.94 22.13 2,290,937 +0.50(+2.34%)
Nov 18, 2016 21.63 21.74 21.39 21.63 2,286,616 -0.37(-1.70%)
Nov 17, 2016 22.10 22.16 21.87 22.00 3,591,870 +0.33(+1.53%)
Nov 16, 2016 21.77 21.94 21.60 21.67 2,632,346 -0.50(-2.28%)
Nov 15, 2016 21.87 22.19 21.77 22.17 3,790,938 -0.98(-4.21%)
Nov 14, 2016 22.97 23.22 22.87 23.15 4,292,313 +0.27(+1.18%)
Nov 11, 2016 22.93 23.00 22.41 22.88 5,549,917 -0.23(-0.99%)
Nov 10, 2016 23.60 23.80 22.88 23.11 6,417,803 +0.15(+0.66%)
Nov 09, 2016 22.77 23.33 22.63 22.95 7,732,191 +0.96(+4.37%)
Nov 08, 2016 21.52 22.10 21.38 21.99 4,141,404 +0.79(+3.72%)
Nov 07, 2016 20.91 21.22 20.83 21.20 2,446,656 +1.00(+4.97%)
Nov 04, 2016 20.06 20.37 20.04 20.20 2,757,028 -0.30(-1.45%)
Nov 03, 2016 20.59 20.77 20.45 20.50 3,511,515 +0.01(+0.03%)
Nov 02, 2016 20.73 20.90 20.49 20.49 3,849,800 -0.32(-1.53%)
Nov 01, 2016 21.38 21.38 20.70 20.81 4,092,590 -0.11(-0.53%)
Oct 31, 2016 21.06 21.09 20.86 20.92 3,149,431 +0.10(+0.50%)
Oct 28, 2016 20.75 20.95 20.72 20.82 2,778,183 +0.00(+0.00%)
Oct 27, 2016 20.95 20.95 20.69 20.82 2,399,242 -0.34(-1.60%)
Oct 26, 2016 21.00 21.18 20.93 21.16 2,749,275 -0.24(-1.10%)
Oct 25, 2016 21.18 21.42 21.14 21.39 3,120,206 +0.48(+2.28%)
Oct 24, 2016 21.11 21.14 20.72 20.91 2,656,644 +0.06(+0.27%)
Oct 21, 2016 20.74 20.89 20.71 20.86 2,676,075 -0.07(-0.33%)
Oct 20, 2016 20.76 21.01 20.54 20.93 2,323,932 +0.03(+0.13%)
Oct 19, 2016 20.83 20.96 20.72 20.90 2,945,028 +0.11(+0.53%)
Oct 18, 2016 21.05 21.06 20.75 20.79 2,764,467 +0.48(+2.38%)
Oct 17, 2016 20.37 20.53 20.26 20.30 2,734,548 -0.14(-0.68%)
Oct 14, 2016 20.70 20.90 20.44 20.44 3,113,872 +0.07(+0.34%)
Oct 13, 2016 20.08 20.51 19.96 20.37 3,561,080 -0.68(-3.22%)
Oct 12, 2016 21.05 21.36 20.95 21.05 3,825,588 -0.02(-0.10%)
Oct 11, 2016 21.62 21.65 20.91 21.07 3,467,374 -0.70(-3.21%)
Oct 10, 2016 21.65 21.91 21.63 21.77 2,348,027 +0.36(+1.68%)
Oct 07, 2016 21.64 21.67 21.20 21.41 3,757,165 +0.15(+0.72%)
Oct 06, 2016 21.29 21.40 21.20 21.26 2,149,844 -0.19(-0.90%)
Oct 05, 2016 21.29 21.54 21.12 21.45 2,748,731 +0.40(+1.91%)
Oct 04, 2016 21.63 21.65 20.96 21.05 5,240,027 -0.13(-0.62%)
Oct 03, 2016 21.15 21.25 21.02 21.18 2,676,799 +0.17(+0.79%)
Sep 30, 2016 21.13 21.18 20.91 21.02 3,649,856 +0.22(+1.06%)
Sep 29, 2016 20.84 21.20 20.69 20.80 4,417,770 +0.25(+1.21%)
Sep 28, 2016 19.96 20.57 19.79 20.55 3,648,188 +0.82(+4.14%)
Sep 27, 2016 19.45 19.77 19.40 19.73 2,544,705 +0.02(+0.11%)
Sep 26, 2016 19.72 19.91 19.71 19.71 2,362,024 +0.00(+0.00%)
Sep 23, 2016 19.75 20.01 19.67 19.71 3,300,421 -0.08(-0.38%)
Sep 22, 2016 20.21 20.28 19.75 19.79 4,034,420 +0.30(+1.56%)
Sep 21, 2016 19.01 19.52 19.00 19.48 4,400,865 +0.71(+3.76%)
Sep 20, 2016 18.83 18.94 18.65 18.78 2,718,292 +0.28(+1.53%)
Sep 19, 2016 18.68 18.73 18.44 18.49 2,425,667 +0.39(+2.18%)
Sep 16, 2016 18.11 18.35 17.97 18.10 2,937,617 -0.44(-2.39%)
Sep 15, 2016 18.31 18.63 18.16 18.54 4,212,075 +0.32(+1.75%)
Sep 14, 2016 18.01 18.36 17.94 18.22 5,762,466 +0.47(+2.65%)
Sep 13, 2016 18.13 18.22 17.72 17.75 14,089,324 -1.04(-5.52%)
Sep 12, 2016 17.98 18.84 17.96 18.79 7,257,139 +0.15(+0.78%)
Sep 09, 2016 18.78 18.89 18.49 18.64 9,951,117 -0.13(-0.70%)
Sep 08, 2016 18.73 18.91 18.54 18.78 2,792,517 +0.20(+1.08%)
Sep 07, 2016 18.60 18.71 18.45 18.57 2,373,084 -0.36(-1.90%)
Sep 06, 2016 18.62 18.96 18.46 18.93 2,968,543 +0.50(+2.74%)
Sep 02, 2016 18.54 18.43 18.43 18.43 2,762,776 +0.33(+1.84%)
Sep 01, 2016 17.82 18.10 17.74 18.10 3,608,154 +0.26(+1.43%)
Aug 31, 2016 18.11 18.16 17.81 17.84 3,523,161 -0.69(-3.73%)
Aug 30, 2016 18.88 19.01 18.49 18.53 3,105,246 -0.52(-2.73%)
Aug 29, 2016 18.88 19.14 18.74 19.05 2,916,054 +0.05(+0.29%)
Aug 26, 2016 19.33 19.78 18.92 19.00 4,359,272 -0.08(-0.43%)
Aug 25, 2016 18.90 19.09 18.86 19.08 2,514,742 +0.14(+0.76%)
Aug 24, 2016 19.39 19.44 18.93 18.94 2,450,027 -0.45(-2.33%)
Aug 23, 2016 19.33 19.64 19.32 19.39 3,604,026 +0.62(+3.28%)
Aug 22, 2016 18.57 18.79 18.46 18.77 1,863,904 -0.16(-0.83%)
Aug 19, 2016 18.91 19.05 18.80 18.93 1,980,767 -0.49(-2.54%)
Aug 18, 2016 19.40 19.50 19.26 19.42 2,226,773 +0.38(+2.01%)
Aug 17, 2016 18.79 19.04 18.59 19.04 3,193,301 +0.28(+1.50%)
Aug 16, 2016 19.14 19.15 18.76 18.76 2,909,667 +0.27(+1.44%)
Aug 15, 2016 18.37 18.60 18.37 18.49 2,052,189 +0.12(+0.63%)
Aug 12, 2016 18.61 18.67 18.31 18.38 1,712,765 -0.41(-2.19%)
Aug 11, 2016 18.55 18.87 18.46 18.79 1,888,665 +0.31(+1.67%)
Aug 10, 2016 18.89 18.92 18.44 18.48 2,396,722 -0.16(-0.88%)
Aug 09, 2016 18.62 18.82 18.59 18.64 2,722,226 -0.10(-0.51%)
Aug 08, 2016 18.66 18.92 18.66 18.74 2,319,330 +0.34(+1.82%)
Aug 05, 2016 18.16 18.40 17.99 18.40 3,580,043 +0.47(+2.60%)
Aug 04, 2016 17.70 17.99 17.60 17.94 3,988,929 +0.22(+1.24%)
Aug 03, 2016 17.36 17.73 17.24 17.72 3,296,460 +0.40(+2.29%)
Aug 02, 2016 17.43 17.50 17.08 17.32 3,345,911 -0.05(-0.28%)
Aug 01, 2016 17.57 17.67 17.35 17.37 4,263,203 -0.13(-0.74%)
Jul 29, 2016 17.18 17.53 17.05 17.50 5,525,500 +0.03(+0.20%)
Jul 28, 2016 17.55 17.60 17.34 17.47 2,774,241 -0.14(-0.78%)
Jul 27, 2016 17.61 17.83 17.34 17.60 3,826,866 +0.23(+1.34%)
Jul 26, 2016 16.89 17.40 16.84 17.37 4,150,942 +0.76(+4.58%)
Jul 25, 2016 16.84 16.84 16.49 16.61 2,490,646 -0.17(-1.02%)
Jul 22, 2016 16.91 16.95 16.64 16.78 2,101,055 -0.25(-1.49%)
Jul 21, 2016 17.01 17.33 16.97 17.03 2,636,042 +0.33(+1.97%)
Jul 20, 2016 16.60 16.83 16.40 16.71 3,731,448 -0.26(-1.53%)
Jul 19, 2016 17.29 17.41 16.90 16.97 3,669,501 -0.97(-5.38%)
Jul 18, 2016 17.84 17.95 17.62 17.93 2,577,128 -0.14(-0.80%)
Jul 15, 2016 18.29 18.40 17.97 18.07 2,352,861 -0.29(-1.57%)
Jul 14, 2016 18.46 18.54 18.25 18.36 2,750,851 +0.10(+0.56%)
Jul 13, 2016 18.81 18.82 18.06 18.26 3,400,057 -0.01(-0.04%)
Jul 12, 2016 18.02 18.35 18.02 18.27 3,292,757 +0.55(+3.09%)
Jul 11, 2016 17.57 17.88 17.55 17.72 2,657,581 +0.33(+1.89%)
Jul 08, 2016 17.04 17.39 16.55 17.39 4,631,970 +0.84(+5.05%)
Jul 07, 2016 17.33 17.40 16.45 16.55 4,442,762 -0.49(-2.85%)
Jul 06, 2016 16.48 17.04 16.41 17.04 4,040,682 +0.33(+1.97%)
Jul 05, 2016 17.12 17.21 16.64 16.71 4,108,454 -0.59(-3.40%)
Jul 01, 2016 17.05 17.30 17.30 17.30 3,953,708 -0.08(-0.43%)
Jun 30, 2016 17.21 17.38 16.97 17.38 7,317,771 +0.67(+4.02%)
Jun 29, 2016 16.88 16.97 16.68 16.71 5,471,775 +0.36(+2.18%)
Jun 28, 2016 16.39 16.56 16.14 16.35 4,591,971 +0.80(+5.15%)
Jun 27, 2016 15.60 15.79 15.33 15.55 6,723,644 -0.71(-4.38%)
Jun 24, 2016 16.00 16.62 15.99 16.26 5,431,677 -1.60(-8.93%)
Jun 23, 2016 17.59 17.90 17.34 17.86 3,168,904 +0.76(+4.44%)
Jun 22, 2016 17.44 17.47 17.09 17.10 5,275,036 -0.06(-0.36%)
Jun 21, 2016 17.12 17.27 16.88 17.16 4,629,684 +0.06(+0.36%)
Jun 20, 2016 17.08 17.36 16.99 17.10 4,769,328 +0.53(+3.18%)
Jun 17, 2016 16.24 16.70 16.16 16.57 5,590,826 +0.62(+3.91%)
Jun 16, 2016 15.62 15.97 15.32 15.95 4,907,773 -0.05(-0.34%)
Jun 15, 2016 15.78 16.32 15.78 16.00 6,176,944 +0.45(+2.86%)
Jun 14, 2016 15.73 15.92 15.34 15.56 6,045,896 -0.53(-3.32%)
Jun 13, 2016 15.96 16.32 15.92 16.09 4,876,948 +0.03(+0.17%)
Jun 10, 2016 16.34 16.55 15.99 16.06 8,203,517 -0.96(-5.63%)
Jun 09, 2016 17.43 17.52 16.93 17.02 7,656,083 -1.10(-6.05%)
Jun 08, 2016 18.18 18.36 18.05 18.12 2,967,003 +0.48(+2.72%)
Jun 07, 2016 17.70 17.91 17.61 17.64 2,835,871 -0.27(-1.49%)
Jun 06, 2016 17.53 17.93 17.47 17.90 4,355,562 +0.90(+5.27%)
Jun 03, 2016 16.75 17.03 16.61 17.01 4,000,659 +0.71(+4.37%)
Jun 02, 2016 16.01 16.34 15.99 16.29 2,881,669 +0.03(+0.17%)
Jun 01, 2016 15.95 16.34 15.83 16.27 4,494,916 -0.12(-0.75%)
May 31, 2016 16.54 17.02 16.34 16.39 4,937,100 -0.45(-2.64%)
May 27, 2016 17.17 16.84 16.84 16.84 3,769,380 -0.30(-1.76%)
May 26, 2016 17.68 17.71 17.10 17.14 5,966,280 -0.08(-0.48%)
May 25, 2016 16.79 17.28 16.75 17.22 4,153,380 +0.74(+4.49%)
May 24, 2016 16.51 16.63 16.32 16.48 3,336,192 +0.21(+1.26%)
May 23, 2016 15.99 16.41 15.92 16.27 3,586,737 -0.01(-0.08%)
May 20, 2016 16.70 16.88 16.25 16.29 3,129,060 -0.31(-1.86%)
May 19, 2016 16.20 16.70 16.04 16.60 4,604,835 +0.01(+0.08%)
May 18, 2016 16.72 17.13 16.49 16.58 5,138,218 -0.62(-3.58%)
May 17, 2016 16.85 17.44 16.69 17.20 6,088,271 +0.52(+3.12%)
May 16, 2016 16.57 17.02 16.56 16.68 3,945,555 +0.62(+3.84%)
May 13, 2016 16.10 16.40 16.01 16.06 3,798,379 -0.12(-0.72%)
May 12, 2016 16.61 16.71 15.99 16.18 3,851,885 -0.42(-2.56%)
May 11, 2016 16.75 16.88 16.38 16.60 3,959,766 +0.12(+0.71%)
May 10, 2016 16.11 16.51 16.03 16.49 3,255,866 +0.62(+3.93%)
May 09, 2016 16.14 16.14 15.72 15.86 5,554,084 -0.94(-5.58%)
May 06, 2016 16.38 17.03 16.38 16.80 4,793,990 +0.24(+1.45%)
May 05, 2016 16.90 17.10 16.40 16.56 5,183,159 +0.02(+0.12%)
May 04, 2016 16.73 17.05 16.45 16.54 6,022,604 -1.13(-6.39%)
May 03, 2016 18.03 18.03 17.51 17.67 5,506,467 -1.20(-6.35%)
May 02, 2016 19.07 19.07 18.64 18.87 4,621,394 -0.01(-0.04%)
Apr 29, 2016 18.88 19.23 18.73 18.88 4,346,913 +0.04(+0.22%)
Apr 28, 2016 18.95 19.28 18.76 18.83 5,435,879 +0.05(+0.25%)
Apr 27, 2016 18.36 18.84 18.35 18.79 6,956,267 -0.11(-0.58%)
Apr 26, 2016 18.85 18.92 18.55 18.90 4,054,079 +0.21(+1.14%)
Apr 25, 2016 18.76 18.90 18.46 18.68 6,569,300 -0.78(-4.01%)
Apr 22, 2016 19.59 19.76 19.28 19.46 5,510,206 +0.16(+0.82%)
Apr 21, 2016 19.94 20.06 19.21 19.31 11,493,990 -0.64(-3.19%)
Apr 20, 2016 19.40 20.15 19.29 19.94 9,112,368 +0.79(+4.11%)
Apr 19, 2016 18.75 19.19 18.60 19.16 4,635,090 +1.05(+5.79%)
Apr 18, 2016 17.50 18.18 17.40 18.11 3,525,862 +0.54(+3.08%)
Apr 15, 2016 17.47 17.73 17.30 17.57 3,477,012 +0.07(+0.39%)
Apr 14, 2016 17.50 17.70 17.29 17.50 7,406,121 +0.30(+1.75%)
Apr 13, 2016 17.03 17.33 16.95 17.20 6,076,062 +1.17(+7.30%)
Apr 12, 2016 15.77 16.12 15.61 16.03 3,485,893 +0.73(+4.74%)
Apr 11, 2016 15.27 15.48 15.18 15.30 2,551,260 +0.56(+3.81%)
Apr 08, 2016 14.75 14.93 14.67 14.74 3,240,872 +0.58(+4.11%)
Apr 07, 2016 14.25 14.48 14.13 14.16 3,215,431 -0.33(-2.27%)
Apr 06, 2016 14.14 14.50 13.94 14.49 3,961,591 +0.12(+0.86%)
Apr 05, 2016 14.26 14.47 14.21 14.36 3,668,795 -0.50(-3.36%)
Apr 04, 2016 15.36 15.50 14.84 14.86 5,028,544 -0.53(-3.43%)
Apr 01, 2016 14.93 15.41 14.90 15.39 4,182,890 -0.17(-1.10%)
Mar 31, 2016 15.71 15.86 15.50 15.56 2,753,187 -0.21(-1.35%)
Mar 30, 2016 15.82 16.07 15.67 15.77 4,548,534 +0.44(+2.86%)
Mar 29, 2016 14.79 15.38 14.63 15.34 5,074,401 -0.12(-0.75%)
Mar 28, 2016 15.49 15.62 15.15 15.45 2,267,653 +0.07(+0.45%)
Mar 24, 2016 14.88 15.38 15.38 15.38 2,990,002 +0.05(+0.36%)
Mar 23, 2016 15.82 15.88 15.29 15.33 3,252,048 -0.71(-4.44%)
Mar 22, 2016 15.90 16.10 15.86 16.04 2,699,407 -0.23(-1.39%)
Mar 21, 2016 16.47 16.66 16.14 16.27 3,259,629 -0.27(-1.62%)
Mar 18, 2016 16.91 17.07 16.42 16.53 4,364,555 +0.16(+1.00%)
Mar 17, 2016 16.32 16.46 16.03 16.37 4,370,459 +0.84(+5.38%)
Mar 16, 2016 14.93 15.56 14.82 15.53 5,505,383 +0.54(+3.61%)
Mar 15, 2016 15.04 15.05 14.84 14.99 4,522,913 -1.11(-6.89%)
Mar 14, 2016 16.15 16.34 15.89 16.10 2,956,552 -0.20(-1.22%)
Mar 11, 2016 15.95 16.31 15.90 16.30 3,741,519 +0.49(+3.12%)
Mar 10, 2016 15.60 15.97 15.49 15.81 5,053,602 -0.27(-1.70%)
Mar 09, 2016 15.96 16.15 15.39 16.08 4,907,808 +0.29(+1.82%)
Mar 08, 2016 16.42 16.43 15.70 15.79 4,555,100 -1.63(-9.34%)
Mar 07, 2016 16.98 17.48 16.94 17.42 5,324,622 +0.87(+5.26%)
Mar 04, 2016 16.20 16.64 16.08 16.55 7,444,842 +1.04(+6.70%)
Mar 03, 2016 15.40 15.52 15.10 15.51 3,382,698 +0.38(+2.54%)
Mar 02, 2016 14.43 15.13 14.42 15.13 4,500,563 +1.07(+7.64%)
Mar 01, 2016 14.19 14.23 13.86 14.05 3,496,466 +0.49(+3.58%)
Feb 29, 2016 13.65 13.86 13.52 13.57 3,162,218 +0.20(+1.46%)
Feb 26, 2016 13.42 13.64 13.30 13.37 4,111,812 -0.02(-0.15%)
Feb 25, 2016 13.26 13.40 12.99 13.39 3,963,599 -0.04(-0.30%)
Feb 24, 2016 13.01 13.44 12.87 13.43 6,970,196 -0.84(-5.91%)
Feb 23, 2016 14.57 14.69 14.12 14.28 6,609,117 -0.95(-6.25%)
Feb 22, 2016 14.94 15.38 14.94 15.23 4,526,155 +0.90(+6.27%)
Feb 19, 2016 14.12 14.35 14.06 14.33 2,676,340 -0.07(-0.52%)
Feb 18, 2016 14.57 14.58 14.28 14.40 4,386,871 -0.01(-0.05%)
Feb 17, 2016 14.05 14.53 14.03 14.41 3,860,482 +0.70(+5.07%)
Feb 16, 2016 13.49 13.74 13.26 13.71 4,934,606 +0.03(+0.20%)
Feb 12, 2016 13.32 13.69 13.69 13.69 3,923,695 +1.11(+8.86%)
Feb 11, 2016 12.52 12.74 12.36 12.57 4,929,728 -0.28(-2.15%)
Feb 10, 2016 12.82 13.09 12.74 12.85 4,749,589 -0.27(-2.06%)
Feb 09, 2016 13.09 13.30 12.98 13.12 5,278,613 -0.72(-5.17%)
Feb 08, 2016 13.61 13.90 13.55 13.84 3,852,818 +0.00(+0.00%)
Feb 05, 2016 13.66 14.11 13.63 13.84 4,050,075 -0.26(-1.87%)
Feb 04, 2016 13.80 14.46 13.78 14.10 6,183,844 +0.99(+7.52%)
Feb 03, 2016 12.61 13.13 12.28 13.11 5,840,949 +0.78(+6.29%)
Feb 02, 2016 12.35 12.46 12.18 12.34 5,555,274 -0.95(-7.12%)
Feb 01, 2016 13.11 13.34 12.90 13.28 3,723,040 +0.01(+0.10%)
Jan 29, 2016 12.88 13.29 12.84 13.27 5,764,887 +0.01(+0.10%)
Jan 28, 2016 13.57 13.58 13.05 13.26 5,426,384 +0.43(+3.37%)
Jan 27, 2016 12.64 13.18 12.55 12.82 4,698,323 -0.26(-1.96%)
Jan 26, 2016 12.72 13.13 12.52 13.08 3,860,572 +0.71(+5.73%)
Jan 25, 2016 12.53 12.62 12.27 12.37 3,989,800 -0.26(-2.08%)
Jan 22, 2016 13.09 13.15 12.54 12.63 6,202,802 +0.11(+0.86%)
Jan 21, 2016 11.91 12.63 11.79 12.53 5,732,692 +1.00(+8.67%)
Jan 20, 2016 11.30 11.67 11.05 11.53 6,501,624 -0.45(-3.78%)
Jan 19, 2016 12.24 12.32 11.82 11.98 3,403,333 -0.09(-0.73%)
Jan 15, 2016 11.90 12.07 12.07 12.07 3,653,586 -0.97(-7.46%)
Jan 14, 2016 12.68 13.16 12.51 13.04 5,151,167 +0.98(+8.12%)
Jan 13, 2016 12.49 12.59 11.98 12.06 3,887,909 -0.19(-1.54%)
Jan 12, 2016 12.62 12.65 12.05 12.25 4,112,685 -0.42(-3.31%)
Jan 11, 2016 13.11 13.11 12.51 12.67 4,089,063 -0.14(-1.11%)
Jan 08, 2016 13.28 13.32 12.80 12.81 4,202,763 -0.41(-3.12%)
Jan 07, 2016 13.32 13.55 13.20 13.22 4,044,097 -0.87(-6.18%)
Jan 06, 2016 13.99 14.19 13.93 14.09 3,983,154 -0.93(-6.20%)
Jan 05, 2016 15.09 15.10 14.78 15.03 2,831,516 +0.01(+0.04%)
Jan 04, 2016 14.73 15.05 14.65 15.02 3,887,459 -0.28(-1.81%)
Dec 31, 2015 15.23 15.30 15.30 15.30 1,935,932 -0.11(-0.74%)
Dec 30, 2015 15.37 15.46 15.23 15.41 1,997,661 -0.24(-1.51%)
Dec 29, 2015 15.57 15.77 15.51 15.65 2,445,986 +0.14(+0.91%)
Dec 28, 2015 15.60 15.65 15.37 15.50 1,943,280 -0.18(-1.16%)
Dec 24, 2015 15.67 15.69 15.69 15.69 840,093 +0.00(+0.00%)
Dec 23, 2015 15.72 15.82 15.51 15.69 3,655,034 +0.88(+5.93%)
Dec 22, 2015 14.57 14.88 14.50 14.81 3,123,264 +0.28(+1.95%)
Dec 21, 2015 14.74 14.85 14.45 14.53 3,140,830 +0.14(+0.99%)
Dec 18, 2015 14.34 14.63 14.33 14.38 6,572,612 +0.20(+1.38%)
Dec 17, 2015 14.51 14.51 14.15 14.19 4,770,560 -0.45(-3.05%)
Dec 16, 2015 14.53 14.67 14.33 14.63 3,926,029 +0.54(+3.83%)
Dec 15, 2015 13.99 14.27 14.03 14.09 5,251,457 +0.10(+0.72%)
Dec 14, 2015 14.06 14.15 13.75 13.99 6,486,833 -0.30(-2.08%)
Dec 11, 2015 14.42 14.54 14.22 14.29 7,931,148 -0.88(-5.83%)
Dec 10, 2015 15.11 15.33 15.07 15.17 6,230,564 -0.13(-0.88%)
Dec 09, 2015 15.38 15.70 15.11 15.31 6,234,740 +0.48(+3.23%)
Dec 08, 2015 14.70 14.92 14.62 14.83 5,876,866 -0.78(-5.02%)
Dec 07, 2015 15.97 15.98 15.56 15.61 3,848,087 -0.72(-4.42%)
Dec 04, 2015 16.13 16.34 16.04 16.34 3,693,824 +0.30(+1.90%)
Dec 03, 2015 16.38 16.44 15.96 16.03 2,749,230 -0.43(-2.58%)
Dec 02, 2015 16.46 16.75 16.37 16.46 3,069,597 -0.30(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.